Trupanion, Inc. TRUP
NASDAQ · Vereinigte Staaten · Finanzen
$23,360,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,79 | +1,84 % | $23,93 | $24,11 | $23,36 | 58,55K |
| 2026-09-30 | $23,36 | -1,06 % | $23,64 | $23,96 | $22,92 | 400,60K |
| 2026-09-29 | $23,61 | +1,46 % | $23,15 | $23,70 | $22,96 | 522,10K |
| 2026-09-28 | $23,27 | +0,47 % | $22,92 | $23,28 | $22,20 | 450,40K |
| 2026-09-25 | $23,16 | +3,30 % | $22,31 | $23,22 | $22,05 | 547,70K |
| 2026-09-24 | $22,42 | -2,01 % | $22,99 | $23,15 | $22,35 | 464,80K |
| 2026-09-23 | $22,88 | -3,17 % | $23,48 | $23,68 | $22,79 | 371,00K |
| 2026-09-22 | $23,63 | -5,48 % | $25,31 | $25,31 | $23,51 | 515,70K |
| 2026-09-21 | $25,00 | -0,28 % | $25,22 | $25,38 | $24,69 | 242,90K |
| 2026-09-18 | $25,07 | -2,18 % | $25,47 | $25,68 | $25,01 | 933,20K |
| 2026-09-17 | $25,63 | 0,00 % | $25,74 | $26,06 | $25,34 | 450,80K |
| 2026-09-16 | $25,63 | -2,62 % | $26,25 | $26,75 | $25,55 | 418,30K |
| 2026-09-15 | $26,32 | +0,65 % | $26,15 | $26,98 | $25,75 | 414,10K |
| 2026-09-14 | $26,15 | +5,06 % | $25,33 | $26,22 | $25,33 | 401,20K |
| 2026-09-11 | $24,89 | -0,44 % | $25,00 | $25,38 | $24,52 | 356,10K |
| 2026-09-10 | $25,00 | +0,81 % | $24,80 | $25,38 | $24,65 | 392,70K |
| 2026-09-09 | $24,80 | -5,05 % | $25,77 | $26,15 | $24,50 | 536,90K |
| 2026-09-08 | $26,12 | -6,04 % | $27,48 | $27,48 | $25,84 | 482,60K |
| 2026-09-04 | $27,80 | -3,44 % | $28,38 | $28,57 | $27,57 | 313,90K |
| 2026-09-03 | $28,79 | +1,88 % | $28,48 | $29,40 | $28,36 | 313,40K |
| 2026-09-02 | $28,26 | +1,36 % | $27,93 | $28,95 | $27,80 | 504,70K |
| 2026-09-01 | $27,88 | -4,36 % | $29,05 | $29,17 | $27,65 | 400,50K |
| 2026-08-31 | $29,15 | -1,59 % | $29,57 | $29,57 | $28,35 | 668,50K |
| 2026-08-28 | $29,62 | -0,10 % | $29,70 | $30,33 | $29,07 | 344,60K |
| 2026-08-27 | $29,65 | -1,79 % | $29,96 | $30,65 | $29,44 | 498,40K |
| 2026-08-26 | $30,19 | -5,18 % | $30,09 | $30,32 | $29,28 | 678,10K |
| 2026-08-25 | $31,84 | +0,25 % | $31,69 | $32,09 | $31,58 | 360,30K |
| 2026-08-24 | $31,76 | +2,12 % | $31,05 | $31,82 | $30,58 | 372,40K |
| 2026-08-21 | $31,10 | +1,37 % | $30,77 | $31,42 | $30,42 | 327,40K |
| 2026-08-20 | $30,68 | -1,35 % | $31,20 | $31,47 | $30,47 | 325,50K |
| 2026-08-19 | $31,10 | +3,77 % | $30,21 | $31,48 | $30,20 | 394,50K |
| 2026-08-18 | $29,97 | -0,07 % | $30,04 | $30,37 | $29,83 | 441,70K |
| 2026-08-17 | $29,99 | -1,99 % | $30,33 | $30,71 | $29,58 | 610,80K |
| 2026-08-14 | $30,60 | -1,29 % | $31,07 | $31,29 | $30,43 | 276,10K |
| 2026-08-13 | $31,00 | +2,24 % | $30,64 | $31,05 | $30,12 | 541,40K |
| 2026-08-12 | $30,32 | -0,62 % | $30,14 | $31,42 | $29,78 | 574,70K |
| 2026-08-11 | $30,51 | +4,99 % | $29,05 | $30,88 | $29,05 | 1,07M |
| 2026-08-10 | $29,06 | +7,67 % | $26,81 | $29,54 | $26,81 | 1,65M |
| 2026-08-07 | $26,99 | -4,15 % | $27,90 | $28,21 | $26,55 | 621,50K |
| 2026-08-06 | $28,16 | +15,46 % | $27,59 | $29,28 | $26,30 | 1,95M |
| 2026-08-05 | $24,39 | -1,05 % | $24,65 | $24,84 | $23,98 | 377,00K |
| 2026-08-04 | $24,65 | -1,08 % | $24,41 | $24,92 | $24,32 | 517,40K |
| 2026-08-03 | $24,92 | +1,76 % | $24,98 | $25,44 | $24,30 | 490,80K |
| 2026-07-31 | $24,49 | +0,04 % | $24,63 | $24,71 | $24,00 | 240,00K |
| 2026-07-30 | $24,48 | -5,30 % | $25,42 | $25,52 | $24,25 | 294,50K |
| 2026-07-29 | $25,85 | +1,37 % | $25,21 | $26,07 | $25,21 | 483,80K |
| 2026-07-28 | $25,50 | +2,53 % | $25,08 | $25,97 | $25,08 | 338,80K |
| 2026-07-27 | $24,87 | +3,67 % | $24,37 | $25,07 | $24,37 | 337,60K |
| 2026-07-24 | $23,99 | +2,09 % | $23,63 | $24,34 | $23,58 | 274,90K |
| 2026-07-23 | $23,50 | -3,89 % | $24,01 | $24,40 | $23,48 | 314,90K |
| 2026-07-22 | $24,45 | -5,42 % | $25,89 | $25,89 | $24,43 | 281,80K |
| 2026-07-21 | $25,85 | -3,33 % | $26,35 | $26,64 | $25,46 | 250,20K |
| 2026-07-20 | $26,74 | +0,15 % | $26,50 | $27,00 | $26,19 | 361,30K |
| 2026-07-17 | $26,70 | +1,33 % | $26,26 | $27,08 | $26,26 | 356,40K |
| 2026-07-16 | $26,35 | +3,46 % | $25,77 | $26,98 | $25,76 | 365,10K |
| 2026-07-15 | $25,47 | -1,36 % | $25,80 | $26,16 | $24,91 | 281,50K |
| 2026-07-14 | $25,82 | -5,66 % | $26,89 | $27,08 | $25,79 | 211,20K |
| 2026-07-13 | $27,37 | +5,96 % | $26,09 | $27,55 | $26,03 | 401,90K |
| 2026-07-10 | $25,83 | -0,04 % | $25,87 | $26,33 | $25,52 | 210,90K |
| 2026-07-09 | $25,84 | -2,27 % | $26,00 | $26,31 | $25,52 | 311,20K |
| 2026-07-08 | $26,44 | -2,26 % | $26,92 | $27,56 | $26,43 | 370,50K |
| 2026-07-07 | $27,05 | +0,67 % | $27,23 | $27,62 | $26,88 | 334,10K |
| 2026-07-06 | $26,87 | -0,15 % | $26,91 | $26,98 | $26,30 | 304,80K |
| 2026-07-02 | $26,91 | +2,91 % | $26,13 | $26,97 | $25,83 | 370,20K |
| 2026-07-01 | $26,15 | +5,57 % | $25,25 | $26,55 | $25,23 | 463,30K |
| 2026-06-30 | $24,77 | -2,71 % | $25,39 | $25,39 | $24,34 | 411,50K |
| 2026-06-29 | $25,46 | +0,43 % | $25,35 | $25,75 | $25,01 | 504,40K |
| 2026-06-26 | $25,35 | +5,76 % | $23,97 | $25,80 | $23,97 | 810,20K |
| 2026-06-25 | $23,97 | +0,33 % | $23,89 | $24,60 | $23,52 | 288,40K |
| 2026-06-24 | $23,89 | +1,36 % | $23,54 | $24,48 | $23,54 | 333,50K |
| 2026-06-23 | $23,57 | +1,38 % | $23,64 | $24,10 | $23,47 | 278,50K |
| 2026-06-22 | $23,25 | -1,23 % | $23,09 | $24,21 | $23,01 | 333,80K |
| 2026-06-18 | $23,54 | -0,13 % | $23,73 | $23,94 | $23,29 | 500,50K |
| 2026-06-17 | $23,57 | -3,56 % | $24,27 | $24,56 | $23,17 | 506,40K |
| 2026-06-16 | $24,44 | +2,26 % | $23,91 | $24,49 | $23,90 | 421,90K |
| 2026-06-15 | $23,90 | +1,06 % | $23,54 | $23,93 | $23,34 | 413,80K |
| 2026-06-12 | $23,65 | +1,55 % | $23,21 | $23,75 | $22,94 | 346,50K |
| 2026-06-11 | $23,29 | -0,38 % | $23,38 | $23,88 | $22,98 | 297,50K |
| 2026-06-10 | $23,38 | +5,46 % | $22,18 | $23,85 | $22,07 | 456,00K |
| 2026-06-09 | $22,17 | +0,54 % | $22,05 | $22,74 | $22,05 | 278,50K |
| 2026-06-08 | $22,05 | +0,23 % | $22,01 | $22,38 | $21,72 | 321,80K |
| 2026-06-05 | $22,00 | +1,15 % | $21,97 | $22,40 | $21,47 | 316,10K |
| 2026-06-04 | $21,75 | +1,35 % | $21,91 | $22,36 | $21,36 | 378,50K |
| 2026-06-03 | $21,46 | -3,03 % | $22,10 | $22,11 | $21,24 | 453,90K |
| 2026-06-02 | $22,13 | -0,58 % | $21,77 | $22,23 | $21,32 | 380,80K |
| 2026-06-01 | $22,26 | +2,02 % | $21,88 | $22,76 | $21,77 | 403,30K |
| 2026-05-29 | $21,82 | -1,49 % | $22,08 | $22,27 | $21,60 | 400,70K |
| 2026-05-28 | $22,15 | +2,12 % | $21,55 | $22,40 | $21,17 | 323,40K |
| 2026-05-27 | $21,69 | -0,78 % | $21,86 | $22,65 | $21,50 | 371,90K |
| 2026-05-26 | $21,86 | -0,55 % | $21,87 | $22,23 | $21,64 | 337,00K |